| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 16.2 | 16.34 | 15.99 | 16.33 | 16.33 | +0.16 (+0.99%) | 1,496,529 |
| 19 May 2022 | CNY | 15.79 | 16.2 | 15.63 | 16.17 | 16.17 | +0.23 (+1.44%) | 1,359,076 |
| 18 May 2022 | CNY | 15.75 | 16.02 | 15.63 | 15.94 | 15.94 | +0.31 (+1.98%) | 1,446,288 |
| 17 May 2022 | CNY | 15.68 | 15.7 | 15.33 | 15.63 | 15.63 | -0.05 (-0.32%) | 1,143,781 |
| 16 May 2022 | CNY | 15.79 | 16.13 | 15.56 | 15.68 | 15.68 | -0.07 (-0.44%) | 1,566,817 |
| 13 May 2022 | CNY | 15.64 | 15.84 | 15.55 | 15.75 | 15.75 | +0.1 (+0.64%) | 1,110,997 |
| 12 May 2022 | CNY | 15.68 | 15.89 | 15.41 | 15.65 | 15.65 | -0.05 (-0.32%) | 1,094,893 |
| 11 May 2022 | CNY | 15.39 | 16.07 | 15.2 | 15.7 | 15.7 | +0.28 (+1.82%) | 2,081,800 |
| 10 May 2022 | CNY | 15 | 15.48 | 14.9 | 15.42 | 15.42 | +0.2 (+1.31%) | 1,616,225 |
| 9 May 2022 | CNY | 15.16 | 15.45 | 15.09 | 15.22 | 15.22 | 0.0 (0.0%) | 1,081,615 |
| 6 May 2022 | CNY | 15.27 | 15.38 | 15.06 | 15.22 | 15.22 | -0.37 (-2.37%) | 1,428,896 |
| 5 May 2022 | CNY | 15.3 | 15.86 | 15.21 | 15.59 | 15.59 | +0.17 (+1.10%) | 1,313,675 |
| 29 Apr 2022 | CNY | 14.72 | 15.57 | 14.72 | 15.42 | 15.42 | +0.7 (+4.76%) | 1,879,866 |
| 28 Apr 2022 | CNY | 15.33 | 15.33 | 14.58 | 14.72 | 14.72 | -0.77 (-4.97%) | 2,168,884 |
| 27 Apr 2022 | CNY | 14.8 | 15.49 | 14.35 | 15.49 | 15.49 | +0.55 (+3.68%) | 2,265,370 |
| 26 Apr 2022 | CNY | 15.14 | 15.8 | 14.88 | 14.94 | 14.94 | -0.37 (-2.42%) | 1,572,696 |
| 25 Apr 2022 | CNY | 16.48 | 16.48 | 15.25 | 15.31 | 15.31 | -1.38 (-8.27%) | 2,148,087 |
| 22 Apr 2022 | CNY | 17.23 | 17.38 | 16.55 | 16.69 | 16.69 | -0.71 (-4.08%) | 1,550,180 |
| 21 Apr 2022 | CNY | 18.21 | 18.3 | 17.37 | 17.4 | 17.4 | -0.81 (-4.45%) | 1,438,353 |
| 20 Apr 2022 | CNY | 18.23 | 18.5 | 18.11 | 18.21 | 18.21 | -0.02 (-0.11%) | 654,908 |
| 19 Apr 2022 | CNY | 18.43 | 18.5 | 18.09 | 18.23 | 18.23 | -0.21 (-1.14%) | 781,192 |
| 18 Apr 2022 | CNY | 18.31 | 18.8 | 18.04 | 18.44 | 18.44 | 0.0 (0.0%) | 1,092,732 |
| 15 Apr 2022 | CNY | 18.78 | 18.86 | 18.3 | 18.44 | 18.44 | -0.38 (-2.02%) | 1,201,365 |
| 14 Apr 2022 | CNY | 18.98 | 18.99 | 18.75 | 18.82 | 18.82 | +0.01 (+0.05%) | 849,360 |
| 13 Apr 2022 | CNY | 19.03 | 19.09 | 18.71 | 18.81 | 18.81 | -0.32 (-1.67%) | 759,564 |
| 12 Apr 2022 | CNY | 18.67 | 19.27 | 18.62 | 19.13 | 19.13 | +0.19 (+1.00%) | 1,111,900 |
| 11 Apr 2022 | CNY | 19.71 | 19.98 | 18.8 | 18.94 | 18.94 | -1.03 (-5.16%) | 2,148,088 |
| 8 Apr 2022 | CNY | 19.58 | 20.13 | 19.58 | 19.97 | 19.97 | +0.08 (+0.40%) | 1,850,080 |
| 7 Apr 2022 | CNY | 19.42 | 20.42 | 19.42 | 19.89 | 19.89 | +0.31 (+1.58%) | 3,008,352 |
| 6 Apr 2022 | CNY | 19.17 | 19.59 | 19.07 | 19.58 | 19.58 | +0.29 (+1.50%) | 1,190,404 |
